Madhusudan Sec.

Madhusudan Securities Ltd Historical Data

NSEBSE

₹23.88

(-5.80%)

Oct 17, 2025|03:00:00 PM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	21.8	22.28	20.65	20.86	32	77,097	2,533
18-Sep-2025	21.94	21.94	19.99	20	82	2,85,191	12,221
19-Sep-2025	20.77	20.9	19.14	20.9	42	2,96,811	13,320
22-Sep-2025	21.49	21.49	19.8	20.85	31	50,997	1,777
23-Sep-2025	20.43	21.33	19.8	21	28	71,218	2,586
24-Sep-2025	21.38	21.38	20.11	20.2	23	44,772	1,416
25-Sep-2025	20.55	21.7	19.7	21.25	41	1,51,744	7,115
26-Sep-2025	21.25	21.85	20.44	21.82	35	1,74,353	6,768
29-Sep-2025	21.72	22.49	20.65	21.86	54	3,32,957	14,816
30-Sep-2025	20.55	23	20.55	22.98	76	4,31,505	17,677
01-Oct-2025	23.98	23.98	21.85	22.49	77	97,735	4,301
03-Oct-2025	22.9	22.9	21.35	22.55	48	1,12,673	4,257
06-Oct-2025	21.6	22.75	21	21.03	57	1,39,114	4,753
07-Oct-2025	20.11	22.34	20.11	21.02	47	1,10,451	3,528
08-Oct-2025	20.06	21.99	18.5	20.99	116	4,53,453	14,826
09-Oct-2025	21.48	22.49	19.59	21.42	62	3,53,495	11,059
10-Oct-2025	21.74	24.44	21	22.74	44	2,09,273	7,248
13-Oct-2025	24.44	27.25	22.11	23.99	109	4,00,558	12,368
14-Oct-2025	23.99	26.95	23.26	24.42	70	4,47,838	15,627
15-Oct-2025	27.94	27.94	23.25	25.31	88	9,20,709	31,202
16-Oct-2025	26.89	26.89	25	25.35	66	8,18,875	17,855

Madhusudan Sec.: Related NEWS

No Record Found

Invest wise with Expert advice